Trustmark Corporation - TRMK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	40.24	40.28	40.28	40.59	39.97	180,600
September 25, 2025	40.29	40.16	40.16	40.58	40.02	211,000
September 24, 2025	40.42	40.37	40.37	40.62	40.09	182,100
September 23, 2025	40.35	40.39	40.39	41.07	40.26	206,000
September 22, 2025	40.54	40.35	40.35	40.74	40.11	243,800
September 19, 2025	41.03	40.69	40.69	41.03	40.22	1.22M
September 18, 2025	39.92	41.06	41.06	41.17	39.9	339,921
September 17, 2025	39.47	39.77	39.77	40.61	39.47	285,907
September 16, 2025	39.81	39.43	39.43	39.88	39.08	296,546
September 15, 2025	40.16	39.98	39.98	40.21	39.76	266,700
September 12, 2025	40.31	40.18	40.18	40.47	40.01	165,514
September 11, 2025	40.03	40.39	40.39	40.42	39.8	249,300
September 10, 2025	39.97	40.12	40.12	40.23	39.88	185,306
September 09, 2025	40.32	39.97	39.97	40.52	39.72	202,926
September 08, 2025	40.42	40.43	40.43	40.77	39.71	204,300
September 05, 2025	40.9	40.25	40.25	41.34	39.96	204,727
September 04, 2025	40.27	40.78	40.78	40.81	40.08	378,939
September 03, 2025	39.96	40.08	40.08	40.59	39.75	192,800
September 02, 2025	39.87	40.14	40.14	40.14	39.56	253,014
August 29, 2025	40.38	40.27	40.27	40.61	40.21	182,200
August 28, 2025	40.71	40.52	40.28	40.71	40.32	180,546
August 27, 2025	40.38	40.63	40.39	40.81	40.35	227,100
August 26, 2025	40.06	40.6	40.36	40.67	40.04	194,345
August 25, 2025	40.08	40.14	39.9	40.47	40.08	275,900
August 22, 2025	38.65	40.35	40.11	40.45	38.65	372,300
August 21, 2025	38.16	38.38	38.15	38.66	38.14	212,223
August 20, 2025	38.59	38.51	38.28	38.7	38.21	195,148
August 19, 2025	38.59	38.53	38.3	39.07	38.49	164,700
August 18, 2025	38.49	38.56	38.33	38.6	38.04	227,100
August 15, 2025	39.23	38.67	38.67	39.23	38.57	596,500
August 14, 2025	38.84	39.12	39.12	39.2	38.69	254,835
August 13, 2025	38.6	39.29	39.29	39.34	38.49	432,449
August 12, 2025	37.13	38.34	38.34	38.42	37.13	226,205
August 11, 2025	36.98	36.85	36.85	37.09	36.72	216,800
August 08, 2025	36.79	36.95	36.95	36.97	36.55	157,748
August 07, 2025	37.06	36.46	36.46	37.22	36.35	146,400
August 06, 2025	36.97	36.85	36.85	37.1	36.79	183,000
August 05, 2025	36.91	37.01	37.01	37.85	36.28	234,100
August 04, 2025	36.53	36.89	36.89	36.93	36.53	159,700
August 01, 2025	36.87	36.56	36.56	36.87	36.05	419,302
July 31, 2025	37.09	37.25	37.25	37.48	37	310,323
July 30, 2025	37.92	37.46	37.46	38.2	37.3	223,800
July 29, 2025	38.58	37.83	37.83	38.58	37.67	261,200
July 28, 2025	38.63	38.25	38.25	38.63	38.05	240,638
July 25, 2025	38.65	38.67	38.67	38.82	37.9	272,200
July 24, 2025	38.34	38.59	38.59	39.66	38.34	466,125
July 23, 2025	38.5	38.34	38.34	38.72	37.25	885,104
July 22, 2025	38.43	38.72	38.72	38.84	38.19	533,200
July 21, 2025	38.62	38.52	38.52	39.21	38.49	256,246
July 18, 2025	38.59	38.55	38.55	38.69	37.93	378,400
July 17, 2025	37.92	38.3	38.3	39.04	36.82	286,622
July 16, 2025	37.74	38	38	38.28	37.14	256,223
July 15, 2025	38.56	37.59	37.59	38.8	37.56	316,400
July 14, 2025	38.32	38.7	38.7	38.71	37.5	253,004
July 11, 2025	38.64	38.32	38.32	38.64	38.19	201,015
July 10, 2025	38.4	38.7	38.7	38.97	38.26	223,445
July 09, 2025	38.48	38.51	38.51	38.61	38.24	269,500
July 08, 2025	38.26	38.3	38.3	38.71	38.12	268,338
July 07, 2025	38.31	38.24	38.24	38.9	38.04	237,918
July 03, 2025	38.29	38.59	38.59	38.87	37.41	203,724

Trustmark Corporation (TRMK) NASDAQ